Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Sand Inc (NQ: SND )

2.300 +0.180 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.460 4.530 4.300 4.450 364,200 +0.05(+1.14%)
Mar 28, 2019 4.310 4.480 4.300 4.400 344,330 +0.05(+1.15%)
Mar 27, 2019 4.410 4.550 4.300 4.350 245,439 -0.01(-0.23%)
Mar 26, 2019 4.340 4.410 4.260 4.360 218,137 +0.07(+1.63%)
Mar 25, 2019 4.270 4.410 4.140 4.290 250,300 -0.01(-0.23%)
Mar 22, 2019 4.380 4.430 4.200 4.300 302,500 -0.12(-2.71%)
Mar 21, 2019 4.400 4.680 4.260 4.420 376,876 +0.00(+0.00%)
Mar 20, 2019 4.270 4.650 4.210 4.420 544,630 +0.16(+3.76%)
Mar 19, 2019 4.680 4.680 3.900 4.260 1,313,462 -0.41(-8.78%)
Mar 18, 2019 4.070 4.680 4.000 4.670 1,175,602 +0.68(+17.04%)
Mar 15, 2019 3.520 3.990 3.520 3.990 1,194,600 +0.51(+14.66%)
Mar 14, 2019 3.240 3.720 3.150 3.480 1,878,185 +0.51(+17.17%)
Mar 13, 2019 2.900 2.980 2.840 2.970 517,483 +0.11(+3.85%)
Mar 12, 2019 2.860 2.890 2.800 2.860 201,751 +0.02(+0.70%)
Mar 11, 2019 2.730 2.870 2.680 2.840 160,273 +0.12(+4.41%)
Mar 08, 2019 2.720 2.750 2.620 2.720 247,800 -0.03(-1.09%)
Mar 07, 2019 2.840 2.840 2.650 2.750 267,705 -0.10(-3.51%)
Mar 06, 2019 2.910 2.920 2.830 2.850 205,474 -0.06(-2.06%)
Mar 05, 2019 2.920 2.930 2.810 2.910 184,143 +0.00(+0.00%)
Mar 04, 2019 2.930 2.970 2.875 2.910 182,150 +0.01(+0.34%)
Mar 01, 2019 3.000 3.030 2.855 2.900 512,400 -0.09(-3.01%)
Feb 28, 2019 3.010 3.030 2.900 2.990 244,761 -0.02(-0.66%)
Feb 27, 2019 3.030 3.080 2.980 3.010 148,636 -0.01(-0.33%)
Feb 26, 2019 3.030 3.120 3.010 3.020 134,997 -0.02(-0.66%)
Feb 25, 2019 2.970 3.060 2.960 3.040 124,000 +0.05(+1.67%)
Feb 22, 2019 3.030 3.050 2.970 2.990 175,700 -0.01(-0.33%)
Feb 21, 2019 3.260 3.450 2.880 3.000 727,120 -0.22(-6.83%)
Feb 20, 2019 3.060 3.230 3.040 3.220 346,111 +0.19(+6.27%)
Feb 19, 2019 2.940 3.250 2.900 3.030 313,262 +0.08(+2.71%)
Feb 15, 2019 2.880 3.000 2.870 2.950 290,600 +0.09(+3.15%)
Feb 14, 2019 2.840 2.900 2.800 2.860 253,998 +0.01(+0.35%)
Feb 13, 2019 2.830 2.920 2.780 2.850 126,902 +0.05(+1.79%)
Feb 12, 2019 2.800 2.950 2.770 2.800 230,066 +0.03(+1.08%)
Feb 11, 2019 2.650 2.800 2.610 2.770 129,005 +0.12(+4.53%)
Feb 08, 2019 2.670 2.750 2.605 2.650 134,100 -0.06(-2.21%)
Feb 07, 2019 2.910 2.910 2.620 2.710 321,273 -0.21(-7.19%)
Feb 06, 2019 2.890 3.020 2.820 2.920 255,136 +0.03(+1.04%)
Feb 05, 2019 2.940 3.050 2.870 2.890 228,424 -0.04(-1.37%)
Feb 04, 2019 2.820 2.960 2.750 2.930 285,272 +0.11(+3.90%)
Feb 01, 2019 2.550 2.950 2.540 2.820 439,500 +0.28(+11.02%)
Jan 31, 2019 2.470 2.580 2.410 2.540 154,078 +0.06(+2.42%)
Jan 30, 2019 2.530 2.580 2.440 2.480 205,956 -0.05(-1.98%)
Jan 29, 2019 2.480 2.575 2.450 2.530 201,932 +0.07(+2.85%)
Jan 28, 2019 2.480 2.540 2.420 2.460 173,385 -0.04(-1.60%)
Jan 25, 2019 2.500 2.630 2.480 2.500 237,800 +0.00(+0.00%)
Jan 24, 2019 2.370 2.530 2.340 2.500 204,275 +0.13(+5.49%)
Jan 23, 2019 2.320 2.430 2.249 2.370 299,872 +0.07(+3.04%)
Jan 22, 2019 2.390 2.400 2.200 2.300 425,939 -0.11(-4.56%)
Jan 18, 2019 2.500 2.550 2.390 2.410 765,800 -0.06(-2.43%)
Jan 17, 2019 2.510 2.600 2.460 2.470 317,655 -0.07(-2.76%)
Jan 16, 2019 2.560 2.690 2.525 2.540 170,921 -0.03(-1.17%)
Jan 15, 2019 2.730 2.750 2.530 2.570 342,478 -0.14(-5.17%)
Jan 14, 2019 2.700 2.780 2.700 2.710 355,659 +0.00(+0.00%)
Jan 11, 2019 2.670 2.750 2.570 2.710 258,800 +0.04(+1.50%)
Jan 10, 2019 2.510 2.700 2.450 2.670 259,704 +0.15(+5.95%)
Jan 09, 2019 2.430 2.588 2.360 2.520 256,916 +0.12(+5.00%)
Jan 08, 2019 2.430 2.480 2.350 2.400 170,427 -0.04(-1.64%)
Jan 07, 2019 2.360 2.490 2.320 2.440 336,912 +0.02(+0.83%)
Jan 04, 2019 2.340 2.450 2.330 2.420 234,400 +0.16(+7.08%)
Jan 03, 2019 2.320 2.420 2.167 2.260 245,646 -0.10(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.